| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 18-Jul-2025 | 820.00 | 830.00 | 820.00 | 825.00 | 2,480,900 | 0 |
| 17-Jul-2025 | 825.00 | 835.00 | 820.00 | 825.00 | 1,011,300 | 0 |
| 16-Jul-2025 | 820.00 | 835.00 | 815.00 | 820.00 | 5,676,900 | 0 |
| 15-Jul-2025 | 820.00 | 820.00 | 810.00 | 820.00 | 248,900 | 0 |
| 14-Jul-2025 | 820.00 | 820.00 | 815.00 | 820.00 | 647,800 | 0 |
| 11-Jul-2025 | 820.00 | 820.00 | 815.00 | 820.00 | 102,900 | 0 |
| 10-Jul-2025 | 815.00 | 820.00 | 810.00 | 820.00 | 374,500 | 0 |
| 09-Jul-2025 | 815.00 | 820.00 | 810.00 | 820.00 | 662,700 | 0 |
| 08-Jul-2025 | 820.00 | 820.00 | 810.00 | 820.00 | 790,400 | 0 |
| 07-Jul-2025 | 820.00 | 820.00 | 810.00 | 820.00 | 175,800 | 0 |
| 04-Jul-2025 | 820.00 | 820.00 | 810.00 | 820.00 | 61,000 | 0 |
| 03-Jul-2025 | 815.00 | 820.00 | 810.00 | 820.00 | 156,000 | 0 |
| 02-Jul-2025 | 820.00 | 820.00 | 815.00 | 820.00 | 89,700 | 0 |
| 01-Jul-2025 | 820.00 | 820.00 | 810.00 | 820.00 | 574,500 | 0 |
| 30-Jun-2025 | 815.00 | 820.00 | 810.00 | 820.00 | 141,400 | 0 |
| 26-Jun-2025 | 825.00 | 825.00 | 810.00 | 820.00 | 261,600 | 0 |
| 25-Jun-2025 | 820.00 | 825.00 | 810.00 | 820.00 | 132,200 | 0 |
| 24-Jun-2025 | 810.00 | 825.00 | 810.00 | 820.00 | 167,200 | 0 |
| 23-Jun-2025 | 815.00 | 820.00 | 795.00 | 820.00 | 1,341,700 | 0 |
| 20-Jun-2025 | 820.00 | 820.00 | 805.00 | 820.00 | 539,600 | 0 |
| 19-Jun-2025 | 820.00 | 820.00 | 805.00 | 820.00 | 1,099,900 | 0 |
| 18-Jun-2025 | 815.00 | 820.00 | 805.00 | 820.00 | 4,803,300 | 0 |
| 17-Jun-2025 | 820.00 | 820.00 | 810.00 | 820.00 | 1,097,800 | 0 |
| 16-Jun-2025 | 830.00 | 830.00 | 820.00 | 825.00 | 1,094,200 | 0 |
| 13-Jun-2025 | 835.00 | 835.00 | 825.00 | 830.00 | 6,127,300 | 0 |
| 12-Jun-2025 | 840.00 | 840.00 | 830.00 | 840.00 | 543,500 | 0 |
| 11-Jun-2025 | 840.00 | 840.00 | 830.00 | 840.00 | 820,900 | 0 |
| 10-Jun-2025 | 840.00 | 840.00 | 830.00 | 840.00 | 431,000 | 0 |
| 05-Jun-2025 | 840.00 | 840.00 | 825.00 | 840.00 | 3,418,000 | 0 |
| 04-Jun-2025 | 840.00 | 845.00 | 830.00 | 840.00 | 2,782,800 | 0 |
| 03-Jun-2025 | 840.00 | 845.00 | 835.00 | 840.00 | 2,304,900 | 0 |
| 02-Jun-2025 | 850.00 | 850.00 | 835.00 | 845.00 | 2,706,200 | 0 |
| 28-May-2025 | 850.00 | 850.00 | 845.00 | 850.00 | 433,800 | 0 |
| 27-May-2025 | 845.00 | 850.00 | 840.00 | 850.00 | 727,000 | 0 |
| 26-May-2025 | 850.00 | 855.00 | 845.00 | 850.00 | 1,999,300 | 0 |
| 23-May-2025 | 855.00 | 860.00 | 850.00 | 850.00 | 304,900 | 0 |
| 22-May-2025 | 860.00 | 860.00 | 855.00 | 855.00 | 380,500 | 0 |
| 21-May-2025 | 855.00 | 860.00 | 850.00 | 855.00 | 308,500 | 0 |
| 20-May-2025 | 860.00 | 860.00 | 850.00 | 855.00 | 817,500 | 0 |
| 19-May-2025 | 860.00 | 860.00 | 855.00 | 860.00 | 621,000 | 0 |
| 16-May-2025 | 860.00 | 865.00 | 850.00 | 860.00 | 500,100 | 0 |
| 15-May-2025 | 860.00 | 865.00 | 855.00 | 860.00 | 507,600 | 0 |
| 14-May-2025 | 875.00 | 875.00 | 860.00 | 865.00 | 520,500 | 0 |
| 09-May-2025 | 855.00 | 870.00 | 855.00 | 870.00 | 2,089,900 | 0 |
| 08-May-2025 | 860.00 | 860.00 | 850.00 | 855.00 | 375,400 | 0 |
| 07-May-2025 | 865.00 | 870.00 | 845.00 | 860.00 | 3,070,800 | 0 |
| 06-May-2025 | 865.00 | 885.00 | 860.00 | 860.00 | 2,309,700 | 0 |
| 05-May-2025 | 860.00 | 880.00 | 850.00 | 865.00 | 3,051,900 | 0 |
| 02-May-2025 | 865.00 | 865.00 | 850.00 | 855.00 | 1,740,500 | 0 |
| 30-Apr-2025 | 855.00 | 885.00 | 850.00 | 865.00 | 2,982,600 | 0 |
| 29-Apr-2025 | 860.00 | 865.00 | 850.00 | 855.00 | 4,773,200 | 0 |
| 28-Apr-2025 | 865.00 | 875.00 | 850.00 | 860.00 | 2,505,700 | 0 |
| 25-Apr-2025 | 860.00 | 870.00 | 855.00 | 860.00 | 3,230,900 | 0 |
| 24-Apr-2025 | 870.00 | 875.00 | 855.00 | 860.00 | 2,082,700 | 0 |
| 23-Apr-2025 | 865.00 | 875.00 | 860.00 | 865.00 | 784,200 | 0 |
| 22-Apr-2025 | 865.00 | 865.00 | 850.00 | 860.00 | 1,599,300 | 0 |
| 21-Apr-2025 | 890.00 | 890.00 | 865.00 | 865.00 | 2,625,200 | 0 |
| 17-Apr-2025 | 875.00 | 900.00 | 865.00 | 890.00 | 13,099,500 | 0 |
| 16-Apr-2025 | 975.00 | 980.00 | 950.00 | 955.00 | 13,287,000 | 0 |
| 15-Apr-2025 | 980.00 | 990.00 | 955.00 | 970.00 | 11,430,200 | 0 |
| 14-Apr-2025 | 970.00 | 990.00 | 965.00 | 970.00 | 5,069,500 | 0 |
| 11-Apr-2025 | 950.00 | 965.00 | 940.00 | 965.00 | 671,000 | 0 |
| 10-Apr-2025 | 920.00 | 950.00 | 920.00 | 950.00 | 448,200 | 0 |
| 09-Apr-2025 | 900.00 | 930.00 | 900.00 | 910.00 | 450,900 | 0 |
| 08-Apr-2025 | 920.00 | 920.00 | 865.00 | 900.00 | 1,068,800 | 0 |
| 27-Mar-2025 | 940.00 | 950.00 | 940.00 | 940.00 | 118,100 | 0 |
| 26-Mar-2025 | 940.00 | 945.00 | 925.00 | 940.00 | 286,100 | 0 |
| 25-Mar-2025 | 940.00 | 940.00 | 920.00 | 925.00 | 949,800 | 0 |
| 24-Mar-2025 | 930.00 | 945.00 | 910.00 | 935.00 | 502,800 | 0 |
| 21-Mar-2025 | 940.00 | 940.00 | 915.00 | 930.00 | 237,700 | 0 |
| 20-Mar-2025 | 930.00 | 945.00 | 905.00 | 940.00 | 538,900 | 0 |
| 19-Mar-2025 | 890.00 | 935.00 | 890.00 | 925.00 | 525,600 | 0 |
| 18-Mar-2025 | 905.00 | 910.00 | 880.00 | 890.00 | 370,200 | 0 |
| 17-Mar-2025 | 905.00 | 910.00 | 890.00 | 905.00 | 348,900 | 0 |
| 14-Mar-2025 | 905.00 | 910.00 | 900.00 | 900.00 | 69,600 | 0 |
| 13-Mar-2025 | 905.00 | 910.00 | 900.00 | 910.00 | 24,500 | 0 |
| 12-Mar-2025 | 905.00 | 910.00 | 900.00 | 905.00 | 200,700 | 0 |
| 11-Mar-2025 | 910.00 | 920.00 | 900.00 | 900.00 | 298,600 | 0 |
| 10-Mar-2025 | 920.00 | 940.00 | 910.00 | 910.00 | 545,100 | 0 |
| 07-Mar-2025 | 905.00 | 930.00 | 905.00 | 910.00 | 398,500 | 0 |
| 06-Mar-2025 | 905.00 | 910.00 | 895.00 | 900.00 | 1,465,000 | 0 |
| 05-Mar-2025 | 905.00 | 905.00 | 895.00 | 905.00 | 1,595,800 | 0 |
| 04-Mar-2025 | 910.00 | 910.00 | 895.00 | 905.00 | 1,640,200 | 0 |
| 03-Mar-2025 | 910.00 | 910.00 | 895.00 | 910.00 | 2,583,600 | 0 |
| 28-Feb-2025 | 910.00 | 910.00 | 895.00 | 910.00 | 771,900 | 0 |
| 27-Feb-2025 | 920.00 | 930.00 | 900.00 | 910.00 | 1,774,900 | 0 |
| 26-Feb-2025 | 915.00 | 920.00 | 910.00 | 920.00 | 152,100 | 0 |
| 25-Feb-2025 | 925.00 | 925.00 | 910.00 | 920.00 | 901,300 | 0 |
| 24-Feb-2025 | 930.00 | 930.00 | 920.00 | 920.00 | 337,000 | 0 |
| 21-Feb-2025 | 940.00 | 940.00 | 920.00 | 925.00 | 2,576,600 | 0 |
| 20-Feb-2025 | 940.00 | 940.00 | 930.00 | 940.00 | 1,873,100 | 0 |
| 19-Feb-2025 | 940.00 | 940.00 | 930.00 | 940.00 | 1,128,700 | 0 |
| 18-Feb-2025 | 950.00 | 965.00 | 925.00 | 940.00 | 1,635,400 | 0 |
| 17-Feb-2025 | 940.00 | 950.00 | 930.00 | 940.00 | 539,800 | 0 |
| 14-Feb-2025 | 935.00 | 940.00 | 935.00 | 940.00 | 111,100 | 0 |
| 13-Feb-2025 | 940.00 | 945.00 | 925.00 | 940.00 | 2,271,300 | 0 |
| 12-Feb-2025 | 940.00 | 940.00 | 930.00 | 940.00 | 218,900 | 0 |
| 11-Feb-2025 | 940.00 | 940.00 | 925.00 | 940.00 | 862,300 | 0 |
| 10-Feb-2025 | 940.00 | 940.00 | 930.00 | 940.00 | 164,200 | 0 |
| 07-Feb-2025 | 950.00 | 950.00 | 935.00 | 940.00 | 1,419,700 | 0 |